Shanghai Prime Machinery Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02345  2006-04-27  2021-01-12  2021-01-20
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-01-19 5 12 - - - 144,438,121 1.600 - - 1.540 1.600 92,009,773 1.5698 3.23%
2020-12-31 0 22 1.550 1.550 1.560 92,105,980 1.550 1.550 1.560 1.510 1.570 59,478,000 1.5486 1.97%
2020-11-30 0 21 1.520 1.510 1.520 148,778,855 1.520 1.510 1.520 1.500 1.540 97,831,991 1.5208 0.00%
2020-10-30 4 18 1.520 1.520 1.530 428,668,428 1.520 1.520 1.530 0.720 1.550 289,949,600 1.4784 102.67%
2020-09-30 0 22 0.750 0.730 0.760 13,177,980 0.750 0.730 0.760 0.690 0.810 17,552,000 0.7508 7.14%
2020-08-31 0 21 0.700 0.690 0.700 37,805,491 0.700 0.690 0.700 0.700 0.920 45,289,991 0.8347 -20.45%
2020-07-31 0 22 0.880 0.870 0.880 81,461,080 0.880 0.870 0.880 0.520 1.020 106,305,200 0.7663 62.96%
2020-06-30 0 21 0.540 0.530 0.540 19,025,258 0.540 0.530 0.540 0.484 0.586 34,691,246 0.5484 7.45%
2020-05-29 0 20 0.540 0.520 0.540 14,257,600 0.503 0.484 0.503 0.475 0.642 26,720,630 0.5336 -12.90%
2020-04-29 0 19 0.620 0.600 0.620 10,900,720 0.577 0.558 0.577 0.503 0.586 20,626,074 0.5285 6.90%
2020-03-31 0 22 0.580 0.560 0.580 15,937,300 0.540 0.521 0.540 0.475 0.717 27,818,768 0.5729 -20.55%
2020-02-28 0 20 0.730 0.720 0.730 14,615,040 0.679 0.670 0.679 0.651 0.726 21,163,324 0.6906 0.00%
2020-01-31 0 20 0.730 0.720 0.730 10,638,688 0.679 0.670 0.679 0.670 0.810 14,106,447 0.7542 -10.98%
2019-12-31 0 20 0.820 0.820 0.830 14,431,992 0.763 0.763 0.772 0.689 0.772 20,015,544 0.7210 5.13%
2019-11-29 0 21 0.780 0.770 0.780 10,541,132 0.726 0.717 0.726 0.698 0.763 14,328,223 0.7357 -1.27%
2019-10-31 0 21 0.790 0.770 0.790 6,107,060 0.735 0.717 0.735 0.698 0.782 8,346,705 0.7317 3.95%
2019-09-30 0 21 0.760 0.760 0.770 5,623,617 0.707 0.707 0.717 0.698 0.782 7,526,437 0.7472 -6.17%
2019-08-30 0 22 0.810 0.800 0.810 13,782,692 0.754 0.745 0.754 0.689 0.856 18,930,516 0.7281 -5.81%
2019-07-31 0 22 0.860 0.860 0.870 12,513,290 0.800 0.800 0.810 0.745 0.921 14,898,997 0.8399 -12.24%
2019-06-28 0 19 0.980 0.970 0.980 9,975,030 0.912 0.903 0.912 0.856 0.940 11,090,900 0.8994 1.67%
2019-05-31 0 21 1.010 1.010 1.020 16,050,280 0.897 0.897 0.906 0.888 1.012 16,952,130 0.9468 -9.82%
2019-04-30 0 19 1.120 1.120 1.130 14,576,940 0.995 0.995 1.004 0.986 1.075 14,094,498 1.0342 -5.88%
2019-03-29 0 21 1.190 1.190 1.200 23,594,672 1.057 1.057 1.066 1.012 1.110 22,328,261 1.0567 0.85%
2019-02-28 0 17 1.180 1.170 1.180 19,723,430 1.048 1.039 1.048 0.968 1.066 19,458,469 1.0136 4.42%
2019-01-31 0 22 1.130 1.120 1.130 12,459,593 1.004 0.995 1.004 0.897 1.012 13,068,014 0.9534 7.62%
2018-12-31 0 19 1.050 1.050 1.070 21,363,330 0.933 0.933 0.950 0.906 1.066 21,486,284 0.9943 -10.26%
2018-11-30 0 22 1.170 1.160 1.180 33,648,060 1.039 1.030 1.048 0.950 1.128 32,053,217 1.0498 6.36%
2018-10-31 0 21 1.100 1.100 1.110 15,863,704 0.977 0.977 0.986 0.906 1.030 16,185,781 0.9801 -2.65%
2018-09-28 0 19 1.130 1.130 1.140 15,027,379 1.004 1.004 1.012 0.888 1.057 15,205,384 0.9883 -4.24%
2018-08-31 0 23 1.180 1.170 1.180 18,834,994 1.048 1.039 1.048 0.995 1.084 18,066,241 1.0426 -1.67%
2018-07-31 0 21 1.200 1.180 1.210 18,624,460 1.066 1.048 1.075 1.004 1.110 17,692,998 1.0526 -0.83%
2018-06-29 0 20 1.210 1.210 1.220 34,148,827 1.075 1.075 1.084 1.048 1.190 30,173,013 1.1318 -8.33%
2018-05-31 0 21 1.320 1.320 1.340 25,475,588 1.172 1.172 1.190 1.128 1.217 21,640,538 1.1772 1.54%
2018-04-30 0 19 1.300 1.290 1.300 20,846,000 1.155 1.146 1.155 1.110 1.288 17,506,092 1.1908 -8.45%
2018-03-29 0 21 1.420 1.400 1.430 59,173,800 1.261 1.243 1.270 1.217 1.421 44,494,838 1.3299 -8.97%
2018-02-28 0 18 1.560 1.550 1.570 62,999,780 1.386 1.377 1.394 1.306 1.554 44,447,548 1.4174 -8.77%
2018-01-31 0 22 1.710 1.700 1.720 121,614,420 1.519 1.510 1.528 1.314 1.572 82,365,779 1.4765 14.00%
2017-12-29 0 19 1.500 1.490 1.500 22,616,350 1.332 1.323 1.332 1.235 1.341 17,593,915 1.2855 0.67%
2017-11-30 0 22 1.490 1.470 1.490 53,586,912 1.323 1.306 1.323 1.261 1.474 39,703,391 1.3497 -6.88%
2017-10-31 0 20 1.600 1.600 1.620 75,891,680 1.421 1.421 1.439 1.350 1.483 53,373,989 1.4219 -3.03%
2017-09-29 0 21 1.650 1.640 1.650 54,079,942 1.465 1.457 1.465 1.439 1.554 36,215,265 1.4933 -4.07%
2017-08-31 0 22 1.720 1.700 1.720 94,893,220 1.528 1.510 1.528 1.457 1.625 61,958,144 1.5316 2.99%
2017-07-31 0 21 1.670 1.670 1.680 78,858,600 1.483 1.483 1.492 1.332 1.528 55,283,580 1.4264 10.60%
2017-06-30 0 22 1.510 1.510 1.520 55,020,976 1.341 1.341 1.350 1.211 1.368 42,396,450 1.2978 6.19%
2017-05-31 0 20 1.460 1.460 1.480 31,501,220 1.263 1.263 1.280 1.228 1.323 24,757,765 1.2724 -2.67%
2017-04-28 0 17 1.500 1.500 1.510 45,649,750 1.298 1.298 1.306 1.289 1.427 33,757,542 1.3523 -6.25%
2017-03-31 0 23 1.600 1.580 1.600 154,192,132 1.384 1.367 1.384 1.280 1.496 110,133,213 1.4001 1.91%
2017-02-28 0 20 1.570 1.550 1.570 91,497,100 1.358 1.341 1.358 1.185 1.410 68,710,429 1.3316 8.28%
2017-01-27 0 19 1.450 1.440 1.460 40,390,100 1.254 1.246 1.263 1.150 1.272 33,430,382 1.2082 5.84%
2016-12-30 0 20 1.370 1.360 1.370 38,196,950 1.185 1.176 1.185 1.142 1.323 31,055,875 1.2299 -7.43%
2016-11-30 0 22 1.480 1.460 1.480 151,162,170 1.280 1.263 1.280 1.228 1.540 108,956,826 1.3874 -10.30%
2016-10-31 0 19 1.650 1.650 1.660 120,608,730 1.427 1.427 1.436 1.349 1.540 82,622,222 1.4598 4.43%
2016-09-30 1 21 1.580 1.580 1.590 232,571,280 1.367 1.367 1.375 1.142 1.479 172,180,687 1.3507 22.48%
2016-08-31 1 22 - - - 77,779,460 1.116 - - 0.969 1.211 70,814,423 1.0984 12.17%
2016-07-29 0 20 1.150 1.130 1.150 34,515,120 0.995 0.977 0.995 0.926 1.021 35,483,510 0.9727 3.60%
2016-06-30 0 21 1.110 1.100 1.110 33,461,940 0.960 0.952 0.960 0.926 1.012 34,732,084 0.9634 -0.19%
2016-05-31 0 21 1.150 1.150 1.170 28,405,120 0.962 0.962 0.979 0.912 1.037 29,665,991 0.9575 -7.26%
2016-04-29 0 20 1.240 1.230 1.240 41,534,340 1.037 1.029 1.037 0.945 1.096 40,757,266 1.0191 4.20%
2016-03-31 0 21 1.190 1.170 1.190 91,516,940 0.995 0.979 0.995 0.912 1.079 94,611,751 0.9673 5.31%
2016-02-29 0 18 1.130 1.110 1.130 63,047,736 0.945 0.929 0.945 0.803 1.054 67,719,655 0.9310 14.14%
2016-01-29 0 20 0.990 0.990 1.010 73,286,170 0.828 0.828 0.845 0.786 1.138 77,628,641 0.9441 -27.21%
2015-12-31 0 22 1.360 1.360 1.390 27,268,967 1.138 1.138 1.163 0.995 1.213 24,235,394 1.1252 -3.55%
2015-11-30 0 21 1.410 1.400 1.420 65,706,380 1.179 1.171 1.188 1.104 1.238 56,367,296 1.1657 3.68%
2015-10-30 0 20 1.360 1.360 1.380 38,027,010 1.138 1.138 1.154 1.046 1.255 32,503,961 1.1699 7.94%
2015-09-30 0 20 1.260 1.250 1.270 41,267,205 1.054 1.046 1.062 0.979 1.138 38,540,326 1.0708 0.00%
2015-08-31 0 21 1.260 1.260 1.280 99,704,670 1.054 1.054 1.071 0.912 1.422 87,251,439 1.1427 -14.86%
2015-07-31 0 22 1.480 1.460 1.480 198,128,562 1.238 1.221 1.238 0.878 1.631 157,697,740 1.2564 -26.73%
2015-06-30 0 22 2.020 2.010 2.040 231,024,843 1.690 1.681 1.706 1.489 2.123 128,792,084 1.7938 -13.29%
2015-05-29 0 19 2.350 2.280 2.370 320,878,372 1.949 1.891 1.965 1.551 1.974 188,372,277 1.7034 8.29%
2015-04-30 0 19 2.170 2.160 2.180 356,936,901 1.799 1.791 1.808 1.318 1.974 216,420,764 1.6493 34.78%
2015-03-31 0 22 1.610 1.600 1.610 75,462,580 1.335 1.327 1.335 1.095 1.335 61,279,298 1.2315 17.52%
2015-02-27 0 18 1.370 1.370 1.380 10,721,760 1.136 1.136 1.144 1.045 1.186 9,691,039 1.1064 -2.14%
2015-01-30 0 21 1.400 1.400 1.410 102,468,790 1.161 1.161 1.169 0.904 1.294 89,763,909 1.1415 26.13%
2014-12-31 0 21 1.110 1.110 1.120 113,207,140 0.920 0.920 0.929 0.904 1.277 109,789,965 1.0311 -28.39%
2014-11-28 0 20 1.550 1.540 1.550 113,366,530 1.285 1.277 1.285 1.186 1.410 85,955,509 1.3189 3.33%
2014-10-31 0 21 1.500 1.480 1.490 98,151,640 1.244 1.227 1.236 1.161 1.443 74,691,907 1.3141 3.45%
2014-09-30 0 21 1.450 1.440 1.450 118,477,930 1.202 1.194 1.202 1.169 1.335 94,528,629 1.2534 -3.33%
2014-08-29 0 21 1.500 1.490 1.500 224,162,232 1.244 1.236 1.244 1.020 1.401 189,485,613 1.1830 20.00%
2014-07-31 0 22 1.250 1.240 1.250 48,175,500 1.037 1.028 1.037 0.896 1.095 47,720,218 1.0095 16.24%
2014-06-30 0 20 1.090 1.070 1.090 22,761,628 0.892 0.875 0.892 0.859 0.949 25,440,016 0.8947 -0.91%
2014-05-30 0 20 1.100 1.090 1.100 34,997,715 0.900 0.892 0.900 0.851 0.957 38,930,455 0.8990 -5.98%
2014-04-30 0 20 1.170 1.150 1.170 49,099,382 0.957 0.941 0.957 0.916 1.088 48,580,104 1.0107 -6.40%
2014-03-31 0 21 1.250 1.230 1.250 155,175,190 1.023 1.006 1.023 0.834 1.170 148,046,839 1.0481 19.05%
2014-02-28 0 19 1.050 1.040 1.050 16,233,120 0.859 0.851 0.859 0.834 0.916 18,584,236 0.8735 -1.87%
2014-01-30 0 21 1.070 1.060 1.070 49,946,020 0.875 0.867 0.875 0.843 0.957 54,965,532 0.9087 0.94%
2013-12-31 0 20 1.060 1.050 1.060 87,535,130 0.867 0.859 0.867 0.785 0.965 98,730,895 0.8866 9.28%
2013-11-29 0 21 0.970 0.970 0.980 28,505,577 0.794 0.794 0.802 0.736 0.802 37,302,073 0.7642 6.59%
2013-10-31 0 21 0.910 0.900 0.910 18,591,140 0.744 0.736 0.744 0.687 0.753 25,685,499 0.7238 8.33%
2013-09-30 0 20 0.840 0.830 0.840 25,675,020 0.687 0.679 0.687 0.679 0.761 35,929,035 0.7146 -7.69%
2013-08-30 0 21 0.910 0.900 0.920 14,701,480 0.744 0.736 0.753 0.695 0.761 20,329,717 0.7232 5.81%
2013-07-31 0 22 0.860 0.850 0.860 16,433,800 0.704 0.695 0.704 0.679 0.761 22,962,606 0.7157 -2.27%
2013-06-28 0 19 0.880 0.870 0.880 30,030,427 0.720 0.712 0.720 0.679 0.794 41,156,980 0.7297 -9.30%
2013-05-31 0 21 1.000 0.990 1.000 56,932,291 0.794 0.786 0.794 0.730 0.826 73,191,525 0.7779 7.53%
2013-04-30 0 20 0.930 0.930 0.940 35,541,500 0.738 0.738 0.746 0.738 0.826 46,270,388 0.7681 -9.71%
2013-03-28 0 20 1.030 1.030 1.040 26,790,920 0.818 0.818 0.826 0.794 0.865 32,414,972 0.8265 -2.83%
2013-02-28 0 17 1.060 1.060 1.070 49,586,280 0.841 0.841 0.849 0.810 0.913 57,996,721 0.8550 -7.02%
2013-01-31 0 22 1.140 1.140 1.160 154,076,252 0.905 0.905 0.921 0.889 1.016 162,244,794 0.9497 0.00%
2012-12-31 0 19 1.140 1.140 1.150 120,002,168 0.905 0.905 0.913 0.794 0.913 142,334,105 0.8431 12.87%
2012-11-30 0 22 1.010 1.010 1.020 78,324,500 0.802 0.802 0.810 0.786 0.921 91,686,623 0.8543 -9.01%
2012-10-31 0 20 1.110 1.100 1.120 97,699,315 0.881 0.873 0.889 0.786 1.008 111,345,289 0.8774 7.77%
2012-09-28 0 20 1.030 1.000 1.030 10,935,640 0.818 0.794 0.818 0.762 0.818 13,750,852 0.7953 6.19%
2012-08-31 0 23 0.970 0.970 0.980 6,042,160 0.770 0.770 0.778 0.770 0.873 7,368,642 0.8200 -8.49%
2012-07-31 0 21 1.060 1.050 1.060 7,921,820 0.841 0.833 0.841 0.770 0.857 9,662,761 0.8198 0.95%
2012-06-29 0 21 1.050 1.040 1.070 16,125,892 0.833 0.826 0.849 0.791 0.889 19,282,058 0.8363 -1.22%
2012-05-31 0 22 1.110 1.100 1.180 6,002,120 0.844 0.836 0.897 0.829 0.943 6,859,244 0.8750 -7.50%
2012-04-30 0 18 1.200 1.200 1.220 4,425,520 0.912 0.912 0.927 0.905 0.981 4,693,859 0.9428 -6.25%
2012-03-30 0 22 1.280 1.280 1.290 18,039,636 0.973 0.973 0.981 0.958 1.140 17,470,418 1.0326 -14.67%
2012-02-29 0 21 1.500 1.470 1.500 14,722,484 1.140 1.117 1.140 0.912 1.201 13,493,267 1.0911 15.38%
2012-01-31 0 18 1.300 1.290 1.300 4,844,280 0.988 0.981 0.988 0.836 1.026 5,177,979 0.9356 9.24%
2011-12-30 0 20 1.190 1.160 1.200 4,278,285 0.905 0.882 0.912 0.836 0.958 4,916,416 0.8702 5.31%
2011-11-30 0 22 1.130 1.130 1.160 5,049,080 0.859 0.859 0.882 0.836 1.026 5,425,302 0.9307 -13.08%
2011-10-31 0 20 1.300 1.290 1.300 11,337,220 0.988 0.981 0.988 0.661 0.996 12,813,394 0.8848 15.04%
2011-09-30 0 20 1.130 1.130 1.150 16,066,704 0.859 0.859 0.874 0.836 1.117 16,673,199 0.9636 -22.07%
2011-08-31 0 23 1.450 1.430 1.450 32,514,587 1.102 1.087 1.102 0.973 1.300 30,941,979 1.0508 -14.71%
2011-07-29 0 20 1.700 1.660 1.700 31,989,562 1.292 1.262 1.292 1.231 1.383 24,305,283 1.3162 2.41%
2011-06-30 0 21 1.660 1.640 1.690 38,586,901 1.262 1.247 1.285 1.087 1.285 31,985,200 1.2064 4.40%
2011-05-31 0 20 1.590 1.570 1.590 48,300,438 1.209 1.193 1.209 1.125 1.277 39,848,276 1.2121 -3.72%
2011-04-29 0 18 1.690 1.680 1.700 69,363,932 1.255 1.248 1.263 1.188 1.307 55,501,898 1.2498 3.68%
2011-03-31 0 23 1.630 1.620 1.630 65,984,170 1.211 1.203 1.211 1.174 1.382 52,450,471 1.2580 -11.89%
2011-02-28 0 18 1.850 1.800 1.870 28,877,708 1.374 1.337 1.389 1.270 1.582 20,243,215 1.4265 -10.19%
2011-01-31 0 21 2.060 2.050 2.070 71,515,534 1.530 1.523 1.538 1.500 1.723 44,231,882 1.6168 -0.96%
2010-12-31 0 22 2.080 2.060 2.080 158,940,077 1.545 1.530 1.545 1.374 1.671 103,449,209 1.5364 10.64%
2010-11-30 0 22 1.880 1.860 1.880 84,357,030 1.396 1.382 1.396 1.263 1.448 61,153,734 1.3794 1.62%
2010-10-29 0 20 1.850 1.830 1.850 167,602,508 1.374 1.359 1.374 1.174 1.471 127,737,271 1.3121 17.09%
2010-09-30 0 21 1.580 1.570 1.580 58,205,952 1.174 1.166 1.174 1.040 1.196 50,927,787 1.1429 12.06%
2010-08-31 0 22 1.410 1.400 1.410 61,160,415 1.047 1.040 1.047 1.032 1.136 56,602,507 1.0805 -1.40%
2010-07-30 0 21 1.430 1.430 1.440 49,931,929 1.062 1.062 1.070 0.980 1.077 48,810,153 1.0230 5.93%
2010-06-30 0 21 1.350 1.350 1.360 59,497,076 1.003 1.003 1.010 0.951 1.055 59,396,791 1.0017 3.85%
2010-05-31 0 20 1.300 1.300 1.310 57,165,129 0.966 0.966 0.973 0.906 1.107 56,717,500 1.0079 -13.33%
2010-04-30 0 19 1.500 1.490 1.500 76,957,580 1.114 1.107 1.114 1.092 1.245 65,118,237 1.1818 -4.35%
2010-03-31 0 23 1.600 1.590 1.600 97,778,930 1.165 1.158 1.165 1.070 1.332 79,815,461 1.2251 -5.88%
2010-02-26 0 18 1.700 1.690 1.700 53,116,780 1.238 1.230 1.238 1.150 1.296 43,916,957 1.2095 3.03%
2010-01-29 0 20 1.650 1.630 1.660 213,758,880 1.201 1.187 1.208 1.056 1.340 174,831,381 1.2227 11.49%
2009-12-31 0 22 1.480 1.470 1.480 87,766,420 1.077 1.070 1.077 0.983 1.179 80,638,258 1.0884 -0.67%
2009-11-30 0 21 1.490 1.470 1.490 144,373,516 1.085 1.070 1.085 0.968 1.208 130,033,844 1.1103 5.67%
2009-10-30 0 20 1.410 1.410 1.430 104,954,390 1.026 1.026 1.041 0.866 1.099 104,493,886 1.0044 11.02%
2009-09-30 0 22 1.270 1.270 1.280 101,841,518 0.925 0.925 0.932 0.925 1.070 102,453,513 0.9940 -7.30%
2009-08-31 0 21 1.370 1.330 1.370 281,650,532 0.997 0.968 0.997 0.932 1.238 257,093,108 1.0955 -8.67%
2009-07-31 0 22 1.500 1.500 1.510 238,345,980 1.092 1.092 1.099 0.932 1.158 228,594,798 1.0427 6.38%
2009-06-30 0 22 1.410 1.410 1.430 240,576,066 1.026 1.026 1.041 1.005 1.252 216,090,515 1.1133 -16.07%
2009-05-29 0 19 1.680 1.670 1.680 390,759,789 1.223 1.216 1.223 0.906 1.289 359,013,952 1.0884 33.93%
2009-04-30 0 20 1.300 1.300 1.310 246,193,848 0.913 0.913 0.920 0.576 1.054 292,228,759 0.8425 58.54%
2009-03-31 0 22 0.820 0.820 0.830 51,700,866 0.576 0.576 0.583 0.457 0.611 94,760,676 0.5456 10.81%
2009-02-27 0 20 0.740 0.740 0.750 24,841,820 0.520 0.520 0.527 0.506 0.611 43,715,985 0.5683 -11.90%
2009-01-30 0 18 0.840 0.830 0.840 30,679,076 0.590 0.583 0.590 0.562 0.724 47,486,681 0.6461 -4.55%
2008-12-31 0 21 0.880 0.880 0.900 66,631,150 0.618 0.618 0.632 0.485 0.709 106,730,103 0.6243 25.71%
2008-11-28 0 20 0.700 0.670 0.700 19,872,964 0.492 0.471 0.492 0.428 0.597 38,926,259 0.5105 9.38%
2008-10-31 0 21 0.640 0.630 0.640 29,443,287 0.450 0.443 0.450 0.330 0.787 56,298,457 0.5230 -36.63%
2008-09-30 0 21 1.010 1.010 1.020 68,655,419 0.709 0.709 0.716 0.646 0.927 87,297,956 0.7864 -22.90%
2008-08-29 0 19 1.310 1.300 1.310 86,917,284 0.920 0.913 0.920 0.794 0.948 98,896,223 0.8789 -1.50%
2008-07-31 0 22 1.330 1.330 1.350 78,709,634 0.934 0.934 0.948 0.927 1.180 77,081,541 1.0211 -17.39%
2008-06-30 0 20 1.610 1.590 1.610 68,597,560 1.131 1.117 1.131 1.068 1.510 51,690,141 1.3271 -21.08%
2008-05-30 0 20 2.040 2.040 2.050 308,189,980 1.433 1.433 1.440 1.287 1.573 218,437,305 1.4109 12.52%
2008-04-30 0 21 1.850 1.840 1.850 149,330,227 1.274 1.267 1.274 1.122 1.501 118,172,071 1.2637 -8.87%
2008-03-31 0 19 2.030 2.010 2.030 63,840,690 1.397 1.384 1.397 1.033 1.749 49,298,773 1.2950 -19.44%
2008-02-29 0 19 2.520 2.520 2.530 66,976,430 1.735 1.735 1.742 1.583 1.914 38,817,863 1.7254 7.69%
2008-01-31 0 22 2.340 2.340 2.360 218,819,590 1.611 1.611 1.625 1.528 2.168 117,884,143 1.8562 -13.01%
2007-12-31 0 19 2.690 2.680 2.690 217,164,230 1.852 1.845 1.852 1.790 2.072 112,087,219 1.9375 -5.28%
2007-11-30 0 22 2.840 2.840 2.850 647,061,890 1.955 1.955 1.962 1.776 2.547 304,964,707 2.1218 -21.55%
2007-10-31 0 21 3.620 3.600 3.630 1,595,401,935 2.492 2.478 2.499 2.272 3.270 592,339,723 2.6934 -1.63%
2007-09-28 0 19 3.680 3.680 3.690 454,418,855 2.533 2.533 2.540 2.148 2.602 190,565,424 2.3846 14.64%
2007-08-31 0 23 3.210 3.200 3.210 645,008,787 2.210 2.203 2.210 1.514 2.341 333,076,571 1.9365 -5.87%
2007-07-31 0 21 3.410 3.410 3.420 775,767,762 2.347 2.347 2.354 2.244 2.540 323,439,736 2.3985 5.25%
2007-06-29 0 20 3.240 3.240 3.250 756,923,500 2.230 2.230 2.237 2.230 2.699 319,822,910 2.3667 -10.00%
2007-05-31 0 21 3.600 3.590 3.600 440,041,752 2.478 2.471 2.478 2.226 2.771 176,412,157 2.4944 10.63%
2007-04-30 0 18 3.290 3.290 3.300 413,355,350 2.240 2.240 2.247 2.152 2.546 179,632,974 2.3011 -7.84%
2007-03-30 0 22 3.570 3.570 3.580 626,135,033 2.431 2.431 2.437 1.906 2.451 282,294,600 2.2180 2.00%
2007-02-28 0 18 3.500 3.490 3.500 1,489,217,358 2.383 2.376 2.383 2.043 2.798 607,316,547 2.4521 12.18%
2007-01-31 0 22 3.120 3.100 3.120 773,309,384 2.124 2.111 2.124 1.811 2.206 378,226,329 2.0446 15.56%
2006-12-29 0 19 2.700 2.700 2.710 435,811,540 1.838 1.838 1.845 1.668 2.056 231,416,462 1.8832 9.76%
2006-11-30 0 22 2.460 2.460 2.480 385,638,348 1.675 1.675 1.689 1.654 1.879 217,062,243 1.7766 -2.38%
2006-10-31 0 20 2.520 2.510 2.520 340,451,066 1.716 1.709 1.716 1.634 1.757 201,391,673 1.6905 0.00%
2006-09-29 0 21 2.520 2.520 2.530 381,064,917 1.716 1.716 1.723 1.641 1.791 223,059,373 1.7084 1.61%
2006-08-31 0 23 2.480 2.480 2.490 292,462,623 1.689 1.689 1.695 1.600 1.879 170,153,199 1.7188 -10.47%
2006-07-31 0 21 2.770 2.760 2.770 179,842,755 1.886 1.879 1.886 1.787 1.957 95,818,653 1.8769 -0.18%
2006-06-30 0 22 2.775 2.750 2.775 423,756,975 1.889 1.872 1.889 1.685 1.992 233,343,788 1.8160 0.91%
2006-05-30 0 20 2.750 2.725 2.750 2,020,087,720 1.872 1.855 1.872 1.617 2.247 1,026,386,616 1.9682 -5.17%
2006-04-28 0 2 2.900 2.900 2.925 2,312,257,331 1.974 1.974 1.992 1.906 2.094 1,153,192,957 2.0051

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top